Penpower Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 27.400 | 27.400 | 26.800 | 27.100 | 27.100 | 12,000 |
| 2024-10-31 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 0 |
| 2024-10-30 | 27.550 | 27.550 | 26.650 | 27.150 | 27.150 | 56,000 |
| 2024-10-29 | 27.000 | 27.300 | 27.000 | 27.100 | 27.100 | 26,000 |
| 2024-10-28 | 27.750 | 27.750 | 27.200 | 27.200 | 27.200 | 101,000 |
| 2024-10-25 | 27.850 | 28.100 | 27.450 | 27.700 | 27.700 | 78,000 |
| 2024-10-24 | 27.100 | 28.250 | 27.100 | 27.450 | 27.450 | 212,000 |
| 2024-10-23 | 27.100 | 27.600 | 26.850 | 27.100 | 27.100 | 96,000 |
| 2024-10-22 | 26.100 | 28.350 | 26.000 | 27.100 | 27.100 | 461,000 |
| 2024-10-21 | 26.050 | 26.750 | 26.000 | 26.000 | 26.000 | 310,000 |
| 2024-10-18 | 25.750 | 27.600 | 25.750 | 26.250 | 26.250 | 1,086,000 |
| 2024-10-17 | 25.100 | 25.450 | 25.100 | 25.100 | 25.100 | 39,000 |
| 2024-10-16 | 24.950 | 25.300 | 24.900 | 25.050 | 25.050 | 48,000 |
| 2024-10-15 | 25.000 | 25.900 | 24.950 | 24.950 | 24.950 | 66,000 |
| 2024-10-14 | 25.150 | 25.700 | 24.800 | 24.950 | 24.950 | 102,000 |
| 2024-10-11 | 26.000 | 26.000 | 24.950 | 25.100 | 25.100 | 94,000 |
| 2024-10-09 | 27.050 | 27.100 | 25.800 | 25.800 | 25.800 | 523,000 |
| 2024-10-08 | 25.450 | 27.500 | 25.450 | 27.500 | 27.500 | 564,000 |
| 2024-10-07 | 24.700 | 25.000 | 24.650 | 25.000 | 25.000 | 38,000 |
| 2024-10-04 | 25.300 | 25.300 | 24.550 | 24.650 | 24.650 | 64,000 |
| 2024-10-03 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2024-10-02 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2024-10-01 | 26.100 | 26.100 | 25.300 | 25.300 | 25.300 | 40,000 |
| 2024-09-30 | 25.600 | 25.900 | 25.500 | 25.850 | 25.850 | 40,000 |
| 2024-09-27 | 26.150 | 26.150 | 25.600 | 25.800 | 25.800 | 47,000 |
| 2024-09-26 | 26.000 | 26.500 | 26.000 | 26.100 | 26.100 | 55,000 |
| 2024-09-25 | 26.500 | 26.600 | 26.150 | 26.200 | 26.200 | 83,000 |
| 2024-09-24 | 27.500 | 28.450 | 26.450 | 26.500 | 26.500 | 433,000 |
| 2024-09-23 | 24.950 | 27.300 | 24.900 | 27.300 | 27.300 | 228,000 |
| 2024-09-20 | 25.000 | 25.000 | 24.700 | 24.850 | 24.850 | 40,000 |
| 2024-09-19 | 24.800 | 25.050 | 24.600 | 25.050 | 25.050 | 59,000 |
| 2024-09-18 | 25.250 | 25.400 | 25.050 | 25.050 | 25.050 | 35,000 |
| 2024-09-16 | 24.750 | 25.400 | 24.750 | 25.150 | 25.150 | 21,000 |
| 2024-09-13 | 24.550 | 24.550 | 24.300 | 24.350 | 24.350 | 24,000 |
| 2024-09-12 | 24.550 | 24.550 | 23.950 | 24.300 | 24.300 | 57,000 |
| 2024-09-11 | 24.600 | 24.600 | 24.500 | 24.500 | 24.500 | 9,000 |
| 2024-09-10 | 25.050 | 25.350 | 24.200 | 24.600 | 24.600 | 35,000 |
| 2024-09-09 | 25.700 | 25.700 | 24.600 | 25.000 | 25.000 | 18,000 |
| 2024-09-06 | 25.500 | 25.500 | 24.900 | 25.100 | 25.100 | 21,000 |
| 2024-09-05 | 25.550 | 25.600 | 25.050 | 25.200 | 25.200 | 20,000 |
| 2024-09-04 | 25.800 | 26.000 | 25.200 | 25.450 | 25.450 | 22,000 |
| 2024-09-03 | 26.200 | 26.800 | 26.200 | 26.250 | 26.250 | 9,000 |
| 2024-09-02 | 27.150 | 27.150 | 26.650 | 26.800 | 26.800 | 22,000 |
| 2024-08-30 | 26.700 | 26.900 | 26.500 | 26.900 | 26.900 | 20,000 |
| 2024-08-29 | 27.050 | 27.050 | 26.700 | 26.900 | 26.900 | 16,000 |
| 2024-08-28 | 26.950 | 27.300 | 26.800 | 27.150 | 27.150 | 27,000 |
| 2024-08-27 | 27.300 | 27.300 | 27.100 | 27.250 | 27.250 | 7,000 |
| 2024-08-26 | 27.650 | 27.700 | 27.300 | 27.300 | 27.300 | 38,000 |
| 2024-08-23 | 26.800 | 27.100 | 26.800 | 27.100 | 27.100 | 8,000 |
| 2024-08-22 | 26.950 | 27.400 | 26.750 | 26.800 | 26.800 | 7,000 |
| 2024-08-21 | 26.900 | 26.950 | 26.700 | 26.700 | 26.700 | 6,000 |
| 2024-08-20 | 26.350 | 26.450 | 26.350 | 26.450 | 26.450 | 3,000 |
| 2024-08-19 | 26.300 | 26.800 | 26.200 | 26.300 | 26.300 | 11,000 |
| 2024-08-16 | 26.300 | 26.800 | 26.300 | 26.300 | 26.300 | 25,000 |
| 2024-08-15 | 26.750 | 26.750 | 25.950 | 26.100 | 26.100 | 20,000 |
| 2024-08-14 | 25.800 | 25.850 | 25.800 | 25.800 | 25.800 | 15,000 |
| 2024-08-13 | 25.900 | 26.000 | 25.900 | 25.950 | 25.950 | 27,000 |
| 2024-08-12 | 26.500 | 26.500 | 25.800 | 25.900 | 25.900 | 15,000 |
| 2024-08-09 | 25.900 | 26.100 | 25.750 | 25.800 | 25.800 | 30,000 |
| 2024-08-08 | 24.800 | 25.800 | 24.800 | 25.800 | 25.800 | 14,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 0.7500 TWD |
| 2022-06-28 | 0.7000 TWD |
| 2020-06-08 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.